Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2004-03-16 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2022
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2022-12-30 | $56.90 | $56.90 | 823,400 | — | — |
| 2022-12-29 | $56.98 | $56.98 | 1,158,300 | — | — |
| 2022-12-28 | $56.74 | $56.74 | 579,500 | — | — |
| 2022-12-27 | $57.12 | $57.12 | 461,200 | — | — |
| 2022-12-23 | $57.49 | $57.49 | 822,800 | — | — |
| 2022-12-22 | $57.83 | $57.83 | 615,900 | — | — |
| 2022-12-21 | $58.35 | $58.35 | 979,800 | — | — |
| 2022-12-20 | $56.69 | $56.69 | 1,259,600 | — | — |
| 2022-12-19 | $56.20 | $56.20 | 737,500 | — | — |
| 2022-12-16 | $56.86 | $56.86 | 3,360,400 | — | — |
| 2022-12-15 | $57.03 | $57.03 | 1,386,000 | — | — |
| 2022-12-14 | $58.52 | $58.52 | 1,059,000 | — | — |
| 2022-12-13 | $58.94 | $58.94 | 1,392,700 | — | — |
| 2022-12-12 | $58.05 | $58.05 | 1,020,700 | — | — |
| 2022-12-09 | $56.93 | $56.93 | 910,300 | — | — |
| 2022-12-08 | $57.85 | $57.85 | 959,100 | — | — |
| 2022-12-07 | $57.74 | $57.74 | 920,200 | — | — |
| 2022-12-06 | $56.38 | $56.38 | 1,238,900 | — | — |
| 2022-12-05 | $55.94 | $55.94 | 2,401,100 | — | — |
| 2022-12-02 | $59.44 | $59.44 | 1,958,400 | — | — |
| 2022-12-01 | $57.40 | $57.40 | 1,638,300 | — | — |
| 2022-11-30 | $57.26 | $57.26 | 1,516,400 | — | — |
| 2022-11-29 | $57.05 | $57.05 | 1,379,000 | — | — |
| 2022-11-28 | $56.47 | $56.47 | 1,780,700 | — | — |
| 2022-11-25 | $54.67 | $54.67 | 354,900 | — | — |
| 2022-11-23 | $54.35 | $54.35 | 724,800 | — | — |
| 2022-11-22 | $53.63 | $53.63 | 788,700 | — | — |
| 2022-11-21 | $53.29 | $53.29 | 1,061,800 | — | — |
| 2022-11-18 | $52.94 | $52.94 | 859,500 | — | — |
| 2022-11-17 | $52.76 | $52.76 | 1,143,100 | — | — |
| 2022-11-16 | $53.27 | $53.27 | 1,179,900 | — | — |
| 2022-11-15 | $54.02 | $54.02 | 1,273,000 | — | — |
| 2022-11-14 | $53.91 | $53.91 | 1,342,600 | — | — |
| 2022-11-11 | $53.97 | $53.97 | 1,959,700 | — | — |
| 2022-11-10 | $53.33 | $53.33 | 2,643,400 | — | — |
| 2022-11-09 | $49.71 | $49.71 | 2,682,200 | — | — |
| 2022-11-08 | $45.83 | $45.83 | 1,130,100 | — | — |
| 2022-11-07 | $46.28 | $46.28 | 1,311,100 | — | — |
| 2022-11-04 | $46.59 | $46.59 | 1,070,200 | — | — |
| 2022-11-03 | $47.04 | $47.04 | 1,012,100 | — | — |
| 2022-11-02 | $47.38 | $47.38 | 1,251,200 | — | — |
| 2022-11-01 | $48.28 | $48.28 | 832,300 | — | — |
| 2022-10-31 | $47.81 | $47.81 | 759,100 | — | — |
| 2022-10-28 | $48.24 | $48.24 | 821,100 | — | — |
| 2022-10-27 | $47.00 | $47.00 | 713,300 | — | — |
| 2022-10-26 | $46.91 | $46.91 | 876,800 | — | — |
| 2022-10-25 | $46.92 | $46.92 | 951,000 | — | — |
| 2022-10-24 | $46.56 | $46.56 | 812,400 | — | — |
| 2022-10-21 | $46.06 | $46.06 | 879,800 | — | — |
| 2022-10-20 | $43.90 | $43.90 | 970,600 | — | — |
| 2022-10-19 | $43.95 | $43.95 | 1,465,900 | — | — |
| 2022-10-18 | $46.01 | $46.01 | 1,197,000 | — | — |
| 2022-10-17 | $44.69 | $44.69 | 1,115,900 | — | — |
| 2022-10-14 | $44.17 | $44.17 | 1,237,700 | — | — |
| 2022-10-13 | $43.22 | $43.22 | 768,600 | — | — |
| 2022-10-12 | $42.60 | $42.60 | 880,000 | — | — |
| 2022-10-11 | $42.20 | $42.20 | 1,092,600 | — | — |
| 2022-10-10 | $41.26 | $41.26 | 564,500 | — | — |
| 2022-10-07 | $41.50 | $41.50 | 1,033,700 | — | — |
| 2022-10-06 | $41.82 | $41.82 | 697,200 | — | — |
| 2022-10-05 | $41.66 | $41.66 | 944,600 | — | — |
| 2022-10-04 | $41.55 | $41.55 | 1,412,400 | — | — |
| 2022-10-03 | $40.06 | $40.06 | 1,047,100 | — | — |
| 2022-09-30 | $39.54 | $39.54 | 1,921,200 | — | — |
| 2022-09-29 | $39.52 | $39.52 | 1,000,800 | — | — |
| 2022-09-28 | $40.25 | $40.25 | 1,332,900 | — | — |
| 2022-09-27 | $38.64 | $38.64 | 1,012,300 | — | — |
| 2022-09-26 | $38.58 | $38.58 | 887,600 | — | — |
| 2022-09-23 | $38.82 | $38.82 | 881,700 | — | — |
| 2022-09-22 | $38.74 | $38.74 | 1,078,600 | — | — |
| 2022-09-21 | $39.21 | $39.21 | 825,700 | — | — |
| 2022-09-20 | $40.28 | $40.28 | 2,354,100 | — | — |
| 2022-09-19 | $40.91 | $40.91 | 2,805,200 | — | — |
| 2022-09-16 | $41.97 | $41.97 | 2,655,600 | — | — |
| 2022-09-15 | $42.33 | $42.33 | 907,000 | — | — |
| 2022-09-14 | $42.51 | $42.51 | 1,170,400 | — | — |
| 2022-09-13 | $41.30 | $41.30 | 1,493,400 | — | — |
| 2022-09-12 | $42.00 | $42.00 | 854,900 | — | — |
| 2022-09-09 | $41.40 | $41.40 | 847,700 | — | — |
| 2022-09-08 | $39.67 | $39.67 | 791,900 | — | — |
| 2022-09-07 | $39.41 | $39.41 | 996,900 | — | — |
| 2022-09-06 | $38.53 | $38.53 | 1,060,400 | — | — |
| 2022-09-02 | $38.92 | $38.92 | 1,121,000 | — | — |
| 2022-09-01 | $40.58 | $40.58 | 956,900 | — | — |
| 2022-08-31 | $40.73 | $40.73 | 1,179,400 | — | — |
| 2022-08-30 | $40.73 | $40.73 | 955,100 | — | — |
| 2022-08-29 | $40.53 | $40.53 | 1,109,200 | — | — |
| 2022-08-26 | $40.29 | $40.29 | 1,531,100 | — | — |
| 2022-08-25 | $42.31 | $42.31 | 1,158,800 | — | — |
| 2022-08-24 | $42.39 | $42.39 | 929,800 | — | — |
| 2022-08-23 | $42.44 | $42.44 | 831,800 | — | — |
| 2022-08-22 | $41.90 | $41.90 | 1,374,900 | — | — |
| 2022-08-19 | $42.26 | $42.26 | 1,264,400 | — | — |
| 2022-08-18 | $43.11 | $43.11 | 1,248,600 | — | — |
| 2022-08-17 | $43.41 | $43.41 | 1,435,800 | — | — |
| 2022-08-16 | $44.48 | $44.48 | 8,987,400 | — | — |
| 2022-08-15 | $43.09 | $43.09 | 2,601,000 | — | — |
| 2022-08-12 | $43.14 | $43.14 | 1,148,400 | — | — |
| 2022-08-11 | $43.36 | $43.36 | 1,660,900 | — | — |
| 2022-08-10 | $44.10 | $44.10 | 2,633,700 | — | — |
| 2022-08-09 | $43.33 | $43.33 | 1,320,000 | — | — |
| 2022-08-08 | $45.04 | $45.04 | 1,005,100 | — | — |
| 2022-08-05 | $45.13 | $45.13 | 1,086,200 | — | — |
| 2022-08-04 | $45.39 | $45.39 | 1,867,000 | — | — |
| 2022-08-03 | $47.48 | $47.48 | 1,039,400 | — | — |
| 2022-08-02 | $47.93 | $47.93 | 1,193,700 | — | — |
| 2022-08-01 | $48.53 | $48.53 | 773,200 | — | — |
| 2022-07-29 | $48.90 | $48.90 | 969,500 | — | — |
| 2022-07-28 | $50.52 | $50.52 | 882,100 | — | — |
| 2022-07-27 | $51.70 | $51.70 | 724,100 | — | — |
| 2022-07-26 | $50.92 | $50.92 | 1,166,400 | — | — |
| 2022-07-25 | $50.47 | $50.47 | 721,600 | — | — |
| 2022-07-22 | $49.50 | $49.50 | 941,200 | — | — |
| 2022-07-21 | $50.19 | $50.19 | 889,600 | — | — |
| 2022-07-20 | $50.53 | $50.53 | 955,300 | — | — |
| 2022-07-19 | $50.06 | $50.06 | 1,061,100 | — | — |
| 2022-07-18 | $48.20 | $48.20 | 1,048,700 | — | — |
| 2022-07-15 | $49.16 | $49.16 | 1,131,800 | — | — |
| 2022-07-14 | $47.16 | $47.16 | 1,167,100 | — | — |
| 2022-07-13 | $48.39 | $48.39 | 1,435,700 | — | — |
| 2022-07-12 | $49.45 | $49.45 | 1,058,000 | — | — |
| 2022-07-11 | $50.00 | $50.00 | 1,269,500 | — | — |
| 2022-07-08 | $51.78 | $51.78 | 2,187,900 | — | — |
| 2022-07-07 | $50.17 | $50.17 | 3,018,400 | — | — |
| 2022-07-06 | $46.75 | $46.75 | 1,293,800 | — | — |
| 2022-07-05 | $46.33 | $46.33 | 1,033,200 | — | — |
| 2022-07-01 | $44.48 | $44.48 | 1,084,900 | — | — |
| 2022-06-30 | $44.00 | $44.00 | 1,802,800 | — | — |
| 2022-06-29 | $45.28 | $45.28 | 954,700 | — | — |
| 2022-06-28 | $45.78 | $45.78 | 1,016,300 | — | — |
| 2022-06-27 | $47.04 | $47.04 | 1,009,300 | — | — |
| 2022-06-24 | $46.90 | $46.90 | 3,186,600 | — | — |
| 2022-06-23 | $46.80 | $46.80 | 1,310,900 | — | — |
| 2022-06-22 | $45.90 | $45.90 | 959,100 | — | — |
| 2022-06-21 | $45.76 | $45.76 | 884,700 | — | — |
| 2022-06-17 | $44.14 | $44.14 | 2,395,700 | — | — |
| 2022-06-16 | $43.11 | $43.11 | 1,177,600 | — | — |
| 2022-06-15 | $44.63 | $44.63 | 995,100 | — | — |
| 2022-06-14 | $43.59 | $43.59 | 855,200 | — | — |
| 2022-06-13 | $43.10 | $43.10 | 1,056,000 | — | — |
| 2022-06-10 | $43.79 | $43.79 | 901,000 | — | — |
| 2022-06-09 | $44.98 | $44.98 | 746,500 | — | — |
| 2022-06-08 | $46.20 | $46.20 | 673,400 | — | — |
| 2022-06-07 | $46.01 | $46.01 | 734,900 | — | — |
| 2022-06-06 | $44.45 | $44.45 | 692,900 | — | — |
| 2022-06-03 | $45.62 | $45.62 | 879,000 | — | — |
| 2022-06-02 | $45.67 | $45.67 | 891,400 | — | — |
| 2022-06-01 | $45.40 | $45.40 | 1,141,600 | — | — |
| 2022-05-31 | $45.98 | $45.98 | 1,962,000 | — | — |
| 2022-05-27 | $48.30 | $48.30 | 983,500 | — | — |
| 2022-05-26 | $46.60 | $46.60 | 1,304,300 | — | — |
| 2022-05-25 | $46.29 | $46.29 | 1,383,200 | — | — |
| 2022-05-24 | $44.82 | $44.82 | 826,700 | — | — |
| 2022-05-23 | $44.33 | $44.33 | 707,100 | — | — |
| 2022-05-20 | $44.32 | $44.32 | 964,800 | — | — |
| 2022-05-19 | $43.84 | $43.84 | 909,500 | — | — |
| 2022-05-18 | $43.00 | $43.00 | 1,301,000 | — | — |
| 2022-05-17 | $44.46 | $44.46 | 1,515,800 | — | — |
| 2022-05-16 | $41.69 | $41.69 | 1,320,900 | — | — |
| 2022-05-13 | $40.42 | $40.42 | 1,101,600 | — | — |
| 2022-05-12 | $39.04 | $39.04 | 1,009,100 | — | — |
| 2022-05-11 | $38.58 | $38.58 | 1,495,900 | — | — |
| 2022-05-10 | $38.20 | $38.20 | 1,163,200 | — | — |
| 2022-05-09 | $37.35 | $37.35 | 1,400,000 | — | — |
| 2022-05-06 | $39.24 | $39.24 | 1,177,900 | — | — |
| 2022-05-05 | $40.29 | $40.29 | 1,006,500 | — | — |
| 2022-05-04 | $41.41 | $41.41 | 1,174,100 | — | — |
| 2022-05-03 | $40.94 | $40.94 | 752,300 | — | — |
| 2022-05-02 | $40.85 | $40.85 | 1,165,700 | — | — |
| 2022-04-29 | $39.90 | $39.90 | 1,346,500 | — | — |
| 2022-04-28 | $41.50 | $41.50 | 1,037,500 | — | — |
| 2022-04-27 | $41.99 | $41.99 | 913,600 | — | — |
| 2022-04-26 | $42.98 | $42.98 | 992,100 | — | — |
| 2022-04-25 | $44.61 | $44.61 | 731,000 | — | — |
| 2022-04-22 | $43.53 | $43.53 | 913,600 | — | — |
| 2022-04-21 | $43.57 | $43.57 | 1,270,000 | — | — |
| 2022-04-20 | $43.31 | $43.31 | 664,200 | — | — |
| 2022-04-19 | $42.51 | $42.51 | 744,800 | — | — |
| 2022-04-18 | $41.74 | $41.74 | 790,800 | — | — |
| 2022-04-14 | $42.27 | $42.27 | 1,168,800 | — | — |
| 2022-04-13 | $41.46 | $41.46 | 1,503,800 | — | — |
| 2022-04-12 | $41.62 | $41.62 | 764,600 | — | — |
| 2022-04-11 | $41.38 | $41.38 | 538,600 | — | — |
| 2022-04-08 | $41.93 | $41.93 | 731,700 | — | — |
| 2022-04-07 | $41.87 | $41.87 | 610,100 | — | — |
| 2022-04-06 | $42.31 | $42.31 | 989,500 | — | — |
| 2022-04-05 | $41.46 | $41.46 | 724,800 | — | — |
| 2022-04-04 | $41.83 | $41.83 | 899,500 | — | — |
| 2022-04-01 | $41.61 | $41.61 | 1,121,200 | — | — |
| 2022-03-31 | $39.88 | $39.88 | 836,200 | — | — |
| 2022-03-30 | $40.22 | $40.22 | 792,300 | — | — |
| 2022-03-29 | $40.32 | $40.32 | 1,244,000 | — | — |
| 2022-03-28 | $39.17 | $39.17 | 756,100 | — | — |
| 2022-03-25 | $38.08 | $38.08 | 940,900 | — | — |
| 2022-03-24 | $38.72 | $38.72 | 969,900 | — | — |
| 2022-03-23 | $37.58 | $37.58 | 727,800 | — | — |
| 2022-03-22 | $37.63 | $37.63 | 990,100 | — | — |
| 2022-03-21 | $37.20 | $37.20 | 744,500 | — | — |
| 2022-03-18 | $37.31 | $37.31 | 1,970,100 | — | — |
| 2022-03-17 | $36.78 | $36.78 | 1,040,400 | — | — |
| 2022-03-16 | $36.07 | $36.07 | 860,200 | — | — |
| 2022-03-15 | $35.36 | $35.36 | 442,600 | — | — |
| 2022-03-14 | $34.57 | $34.57 | 893,500 | — | — |
| 2022-03-11 | $34.72 | $34.72 | 642,400 | — | — |
| 2022-03-10 | $35.87 | $35.87 | 613,300 | — | — |
| 2022-03-09 | $35.72 | $35.72 | 1,006,100 | — | — |
| 2022-03-08 | $34.27 | $34.27 | 718,300 | — | — |
| 2022-03-07 | $34.75 | $34.75 | 627,700 | — | — |
| 2022-03-04 | $35.11 | $35.11 | 586,600 | — | — |
| 2022-03-03 | $35.62 | $35.62 | 529,700 | — | — |
| 2022-03-02 | $36.00 | $36.00 | 526,500 | — | — |
| 2022-03-01 | $35.63 | $35.63 | 701,500 | — | — |
| 2022-02-28 | $35.47 | $35.47 | 1,142,600 | — | — |
| 2022-02-25 | $35.53 | $35.53 | 771,200 | — | — |
| 2022-02-24 | $35.28 | $35.28 | 1,142,800 | — | — |
| 2022-02-23 | $33.74 | $33.74 | 1,488,400 | — | — |
| 2022-02-22 | $32.79 | $32.79 | 844,000 | — | — |
| 2022-02-18 | $32.72 | $32.72 | 769,400 | — | — |
| 2022-02-17 | $33.02 | $33.02 | 685,000 | — | — |
| 2022-02-16 | $34.36 | $34.36 | 540,500 | — | — |
| 2022-02-15 | $34.43 | $34.43 | 568,000 | — | — |
| 2022-02-14 | $33.64 | $33.64 | 907,000 | — | — |
| 2022-02-11 | $34.20 | $34.20 | 762,900 | — | — |
| 2022-02-10 | $34.94 | $34.94 | 859,200 | — | — |
| 2022-02-09 | $35.40 | $35.40 | 554,400 | — | — |
| 2022-02-08 | $34.52 | $34.52 | 613,400 | — | — |
| 2022-02-07 | $34.27 | $34.27 | 562,600 | — | — |
| 2022-02-04 | $33.70 | $33.70 | 787,700 | — | — |
| 2022-02-03 | $34.30 | $34.30 | 860,300 | — | — |
| 2022-02-02 | $35.01 | $35.01 | 905,300 | — | — |
| 2022-02-01 | $35.14 | $35.14 | 677,000 | — | — |
| 2022-01-31 | $34.61 | $34.61 | 2,462,100 | — | — |
| 2022-01-28 | $32.56 | $32.56 | 941,500 | — | — |
| 2022-01-27 | $31.97 | $31.97 | 962,300 | — | — |
| 2022-01-26 | $32.35 | $32.35 | 1,538,900 | — | — |
| 2022-01-25 | $33.53 | $33.53 | 1,204,800 | — | — |
| 2022-01-24 | $34.70 | $34.70 | 1,218,100 | — | — |
| 2022-01-21 | $33.89 | $33.89 | 895,100 | — | — |
| 2022-01-20 | $33.56 | $33.56 | 1,063,800 | — | — |
| 2022-01-19 | $33.75 | $33.75 | 1,044,100 | — | — |
| 2022-01-18 | $34.13 | $34.13 | 1,085,400 | — | — |
| 2022-01-14 | $35.56 | $35.56 | 1,158,000 | — | — |
| 2022-01-13 | $35.51 | $35.51 | 1,016,500 | — | — |
| 2022-01-12 | $35.48 | $35.48 | 828,900 | — | — |
| 2022-01-11 | $36.59 | $36.59 | 909,600 | — | — |
| 2022-01-10 | $35.99 | $35.99 | 1,778,200 | — | — |
| 2022-01-07 | $37.29 | $37.29 | 698,000 | — | — |
| 2022-01-06 | $38.59 | $38.59 | 659,300 | — | — |
| 2022-01-05 | $38.25 | $38.25 | 893,500 | — | — |
| 2022-01-04 | $40.05 | $40.05 | 644,800 | — | — |
| 2022-01-03 | $41.06 | $41.06 | 698,000 | — | — |